Alumasc Group (ALU) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alumasc Group

Date Open High Low Close* Volume
18/05/2017 187.00p 187.50p 181.00p 181.50p 39419
17/05/2017 187.00p 189.00p 184.25p 187.00p 31834
16/05/2017 187.00p 189.90p 184.87p 187.00p 50122
15/05/2017 187.00p 187.72p 184.00p 187.00p 19184
12/05/2017 187.00p 187.70p 187.00p 187.00p 10637
11/05/2017 186.00p 187.72p 184.00p 187.00p 19138
10/05/2017 187.00p 187.75p 184.25p 186.00p 23685
09/05/2017 187.00p 187.75p 184.00p 187.00p 48633
08/05/2017 187.00p 187.85p 185.15p 187.00p 42380
05/05/2017 187.00p 187.90p 185.10p 187.00p 5964
04/05/2017 187.00p 187.90p 185.10p 187.00p 9982
03/05/2017 187.00p 187.00p 185.10p 187.00p 2109
02/05/2017 189.50p 189.50p 185.00p 187.00p 44794
28/04/2017 183.50p 191.28p 181.25p 189.50p 62300
27/04/2017 187.00p 187.00p 181.50p 183.50p 20904
26/04/2017 190.00p 190.00p 185.00p 187.00p 28982
25/04/2017 191.50p 191.70p 188.00p 190.50p 40083
24/04/2017 192.50p 192.70p 190.00p 191.50p 40130
21/04/2017 192.50p 192.95p 191.00p 192.50p 38064
20/04/2017 194.00p 194.00p 191.30p 192.50p 13125
19/04/2017 189.50p 193.28p 189.50p 192.50p 54127
18/04/2017 191.00p 195.00p 186.44p 189.50p 96872
13/04/2017 187.50p 192.00p 180.00p 191.00p 166451
12/04/2017 178.00p 190.00p 178.00p 187.50p 89690
11/04/2017 176.00p 179.90p 176.00p 178.00p 30900
10/04/2017 175.00p 178.00p 173.50p 176.00p 45199
07/04/2017 174.00p 174.90p 173.20p 174.00p 15387
06/04/2017 173.50p 175.12p 173.20p 174.00p 37935
05/04/2017 175.50p 175.50p 172.30p 173.50p 48355
04/04/2017 175.50p 177.00p 174.10p 175.50p 6765
03/04/2017 174.00p 177.25p 173.00p 175.50p 25148
31/03/2017 177.00p 177.40p 173.00p 174.00p 33528
30/03/2017 178.50p 181.25p 177.00p 177.00p 33863
29/03/2017 173.50p 179.00p 172.50p 178.50p 80019
28/03/2017 176.50p 177.40p 173.50p 173.50p 33076
27/03/2017 180.00p 180.50p 172.50p 176.50p 56302
24/03/2017 181.50p 181.50p 176.00p 181.00p 98356
23/03/2017 189.00p 189.90p 181.20p 182.00p 78502
22/03/2017 190.00p 190.80p 188.00p 189.00p 33056
21/03/2017 191.00p 193.30p 189.00p 190.00p 19332
20/03/2017 191.00p 193.57p 189.50p 191.00p 28420
17/03/2017 191.00p 193.00p 188.00p 191.00p 52909
16/03/2017 191.00p 192.20p 188.00p 191.00p 10587
15/03/2017 191.00p 192.20p 188.30p 191.00p 15800
14/03/2017 202.50p 202.80p 188.00p 191.00p 112379
13/03/2017 202.50p 203.12p 200.00p 202.00p 12824
10/03/2017 202.00p 203.44p 200.00p 202.00p 29152
09/03/2017 202.00p 203.50p 200.80p 202.00p 16443
08/03/2017 202.00p 205.00p 200.70p 202.00p 30806
07/03/2017 202.00p 205.00p 200.75p 202.00p 36245
06/03/2017 202.00p 204.00p 200.00p 202.00p 91843
03/03/2017 199.50p 203.50p 198.50p 202.00p 46056
02/03/2017 193.50p 201.00p 193.50p 199.50p 153738
01/03/2017 188.00p 196.00p 187.90p 193.50p 176546
28/02/2017 182.00p 189.60p 181.80p 186.00p 205049
27/02/2017 180.00p 182.00p 179.30p 181.00p 93768
24/02/2017 180.00p 180.80p 180.00p 180.00p 25801
23/02/2017 180.00p 181.70p 180.00p 180.00p 35031
22/02/2017 182.50p 183.90p 181.10p 182.50p 46142
21/02/2017 182.50p 184.70p 180.00p 182.50p 102908
20/02/2017 176.50p 178.75p 175.30p 178.50p 28951
17/02/2017 178.50p 179.50p 175.10p 176.50p 60663
16/02/2017 174.50p 179.55p 172.15p 178.50p 88908
15/02/2017 176.00p 176.90p 174.50p 174.50p 40500
14/02/2017 174.50p 176.90p 173.10p 176.00p 113345
13/02/2017 170.50p 176.00p 170.50p 174.50p 96820
10/02/2017 172.50p 173.00p 168.10p 170.50p 96755
09/02/2017 169.00p 173.80p 169.00p 173.00p 71345
08/02/2017 174.50p 177.00p 167.90p 168.50p 35404
07/02/2017 174.50p 175.80p 173.55p 174.50p 11266
06/02/2017 174.50p 176.00p 173.55p 174.50p 47181
03/02/2017 174.50p 175.80p 173.55p 175.50p 23471
02/02/2017 173.50p 175.80p 173.50p 174.50p 62451
01/02/2017 176.50p 176.50p 172.15p 173.50p 88870
31/01/2017 182.50p 184.00p 170.00p 175.00p 358939
30/01/2017 172.50p 178.50p 172.50p 174.50p 68746
27/01/2017 172.50p 174.90p 172.10p 172.50p 28279
26/01/2017 174.50p 176.25p 172.50p 172.50p 33973
25/01/2017 174.50p 176.39p 173.60p 174.50p 22974
24/01/2017 172.50p 176.00p 171.65p 174.50p 41157
23/01/2017 172.50p 174.25p 171.55p 172.50p 23822
20/01/2017 172.50p 174.00p 171.00p 172.50p 39578
19/01/2017 167.50p 174.55p 167.15p 172.50p 53157
18/01/2017 169.50p 171.99p 167.15p 167.50p 36128
17/01/2017 162.50p 173.00p 162.50p 169.50p 57169
16/01/2017 162.50p 164.95p 161.15p 162.50p 35684
13/01/2017 159.50p 162.50p 159.50p 162.50p 18962
12/01/2017 162.50p 162.50p 160.00p 161.00p 15341
11/01/2017 162.50p 165.00p 162.15p 162.50p 12172
10/01/2017 167.50p 167.50p 162.15p 162.50p 29209
09/01/2017 167.50p 169.45p 165.00p 167.50p 49601
06/01/2017 160.50p 169.00p 159.31p 167.50p 94794
05/01/2017 155.50p 162.50p 155.50p 160.50p 37446
04/01/2017 154.50p 157.00p 153.30p 155.00p 60149
03/01/2017 154.50p 154.50p 152.15p 154.50p 230086
30/12/2016 154.50p 154.50p 152.15p 154.50p 7801
29/12/2016 154.50p 154.50p 152.15p 154.50p 26631
28/12/2016 154.50p 156.00p 152.15p 154.50p 52407
23/12/2016 154.50p 154.50p 154.50p 154.50p 0
22/12/2016 152.50p 154.50p 152.15p 154.50p 19678
21/12/2016 156.50p 156.50p 152.15p 153.50p 13946
20/12/2016 154.50p 156.50p 153.00p 155.50p 26079
19/12/2016 154.50p 156.00p 152.00p 154.50p 70167
16/12/2016 158.50p 158.70p 155.00p 156.50p 35443
15/12/2016 158.50p 160.00p 157.15p 158.50p 62147
14/12/2016 158.50p 158.80p 157.15p 158.50p 27884
13/12/2016 160.50p 162.00p 157.15p 158.50p 63615
12/12/2016 158.50p 160.86p 158.50p 160.50p 32224
09/12/2016 158.50p 159.70p 158.50p 158.50p 27101
08/12/2016 158.50p 159.80p 156.10p 158.50p 41369
07/12/2016 164.50p 164.50p 156.00p 158.50p 130779
06/12/2016 163.50p 164.50p 162.00p 163.50p 39855
05/12/2016 160.00p 163.10p 159.30p 163.00p 70544
02/12/2016 157.50p 161.30p 155.00p 160.00p 173925
01/12/2016 149.50p 158.00p 148.55p 158.00p 143395
30/11/2016 150.50p 151.00p 148.55p 150.00p 66161
29/11/2016 147.50p 150.01p 145.55p 149.50p 67474
28/11/2016 144.50p 148.50p 144.50p 148.00p 114201
25/11/2016 144.50p 146.25p 144.00p 144.50p 55596
24/11/2016 144.50p 146.24p 143.66p 144.50p 26015
23/11/2016 144.50p 146.24p 143.66p 144.50p 17021
22/11/2016 144.50p 146.24p 143.00p 144.50p 17775
21/11/2016 144.50p 146.24p 143.65p 144.00p 35880
18/11/2016 144.50p 146.36p 144.50p 144.50p 27411
17/11/2016 144.50p 146.24p 144.50p 144.50p 7554
16/11/2016 144.50p 144.75p 144.50p 144.50p 2892
15/11/2016 144.50p 147.27p 144.50p 144.50p 29746
14/11/2016 148.00p 148.80p 144.50p 144.50p 41538
11/11/2016 146.50p 149.00p 146.50p 148.00p 16709
10/11/2016 142.50p 148.50p 141.50p 146.50p 41295
09/11/2016 138.50p 144.85p 136.44p 142.50p 45274
08/11/2016 147.50p 149.00p 146.00p 147.50p 27175
07/11/2016 150.00p 150.00p 146.00p 147.50p 21592
04/11/2016 149.50p 150.00p 147.50p 150.00p 22157
03/11/2016 148.50p 149.50p 147.00p 149.50p 8745
02/11/2016 149.00p 150.00p 148.50p 148.50p 26028
01/11/2016 148.50p 150.00p 148.20p 149.00p 20773
31/10/2016 146.50p 150.00p 146.50p 148.50p 28883
28/10/2016 148.50p 148.90p 145.00p 146.50p 34155
27/10/2016 147.50p 155.00p 147.15p 148.50p 93082
26/10/2016 143.50p 143.70p 141.10p 142.50p 13365
25/10/2016 143.50p 144.00p 142.15p 143.50p 7284
24/10/2016 142.50p 144.00p 141.50p 143.50p 21290
21/10/2016 148.50p 148.50p 139.00p 142.50p 93441
20/10/2016 148.50p 150.00p 146.34p 148.50p 9698
19/10/2016 149.50p 149.90p 146.55p 148.50p 8907
18/10/2016 149.00p 151.00p 149.00p 149.50p 14201
17/10/2016 148.00p 150.50p 146.55p 149.00p 27756
14/10/2016 152.00p 152.00p 147.20p 148.00p 39517
13/10/2016 154.00p 154.00p 148.60p 152.00p 360751
12/10/2016 156.00p 156.00p 154.10p 154.50p 23753
11/10/2016 158.50p 159.10p 156.00p 157.00p 58477
10/10/2016 161.50p 161.50p 158.50p 158.50p 42716
07/10/2016 162.00p 163.00p 160.75p 161.50p 10910
06/10/2016 165.50p 165.50p 161.10p 162.00p 23067
05/10/2016 164.50p 168.00p 161.00p 165.50p 47797
04/10/2016 159.50p 165.90p 159.50p 165.00p 95378
03/10/2016 159.50p 159.50p 157.35p 157.50p 17971
30/09/2016 159.50p 159.50p 157.35p 159.50p 5410
29/09/2016 159.50p 161.00p 157.30p 159.50p 10930
28/09/2016 159.50p 159.50p 157.25p 159.50p 27308
27/09/2016 159.50p 159.50p 158.25p 159.50p 16241
26/09/2016 158.50p 160.40p 158.25p 159.50p 12790
23/09/2016 157.50p 159.50p 157.50p 157.50p 9503
22/09/2016 157.50p 159.50p 157.50p 157.50p 10877
21/09/2016 158.50p 160.90p 157.50p 157.50p 73018
20/09/2016 156.00p 159.00p 154.00p 158.50p 123667
19/09/2016 158.50p 160.50p 156.00p 156.00p 114216
16/09/2016 164.50p 164.50p 156.03p 160.00p 64053
15/09/2016 167.50p 169.00p 165.50p 165.50p 15114
14/09/2016 167.50p 169.99p 167.50p 167.50p 16534
13/09/2016 167.50p 170.00p 167.50p 167.50p 18194
12/09/2016 173.00p 173.00p 164.50p 167.50p 76066
09/09/2016 172.00p 173.50p 170.00p 173.00p 74919
08/09/2016 172.50p 173.85p 171.20p 172.00p 54121
07/09/2016 174.50p 176.00p 171.75p 172.50p 30783
06/09/2016 175.50p 176.90p 172.00p 174.50p 37870
05/09/2016 170.50p 179.50p 169.25p 175.50p 127674
02/09/2016 170.50p 172.00p 168.90p 170.50p 100992
01/09/2016 167.50p 178.75p 165.45p 173.00p 289816
31/08/2016 153.50p 168.00p 152.00p 164.00p 165337
30/08/2016 148.00p 155.00p 147.04p 153.50p 85597
26/08/2016 148.00p 150.00p 147.00p 148.00p 40160
25/08/2016 150.00p 151.72p 147.55p 148.00p 35339
24/08/2016 150.00p 152.00p 148.55p 150.00p 80669
23/08/2016 148.50p 153.00p 148.00p 151.00p 22489
22/08/2016 149.50p 151.50p 147.66p 148.50p 48138
19/08/2016 137.00p 152.50p 137.00p 149.50p 76886
18/08/2016 130.50p 140.00p 130.50p 137.00p 87429
17/08/2016 130.50p 132.45p 129.15p 130.50p 8018
16/08/2016 130.50p 132.45p 129.15p 130.50p 3300
15/08/2016 130.50p 132.50p 128.00p 130.50p 101762
12/08/2016 130.50p 132.00p 129.00p 130.50p 11889
11/08/2016 130.00p 131.00p 128.15p 130.50p 63443
10/08/2016 130.50p 131.20p 128.15p 130.00p 29551
09/08/2016 130.50p 131.70p 128.00p 130.50p 21563
08/08/2016 123.50p 131.90p 122.50p 130.50p 137617
05/08/2016 122.50p 124.50p 120.50p 122.50p 217331
04/08/2016 122.50p 124.20p 122.50p 122.50p 8533
03/08/2016 122.50p 124.20p 122.50p 122.50p 9451

*Close Price adjusted for both dividends and splits